Meta 平台公司META · NASDAQ · USD
市场表现
2026-10-30 · NASDAQ · USD$614.99
-9.53 (-1.53%)2025-10-302026-10-30
交易日502 成交量（股）25,364,656.9107 当日区间$610.13 – $626.37
查看两年行情数据
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交量（股） |
|---|---|---|---|---|---|
| 2026-10-30 | 614.505 | 626.37 | 610.13 | 614.99 | 25,364,656.9107 |
| 2026-10-29 | 621.285 | 634.68 | 616.8 | 624.52 | 31,441,115 |
| 2026-10-28 | 621.85 | 624.42 | 609 | 612.49 | 35,110,944.9566 |
| 2026-10-27 | 627.07 | 628.46 | 619.21 | 620.19 | 51,334,081.3426 |
| 2026-10-26 | 638.355 | 647.69 | 627.8 | 630.56 | 30,913,594.5199 |
| 2026-10-23 | 638.175 | 648.04 | 633.27 | 642.62 | 14,791,603.0779 |
| 2026-10-22 | 676.35 | 681.07 | 639.6901 | 648.85 | 40,571,016.5651 |
| 2026-10-21 | 697.595 | 713.22 | 689.68 | 697.52 | 29,203,903.3045 |
| 2026-10-20 | 694.98 | 696.505 | 681.05 | 694.25 | 17,049,068.2908 |
| 2026-10-19 | 707.16 | 708.83 | 693.86 | 705.44 | 16,260,881.9663 |
| 2026-10-16 | 736.695 | 738.49 | 702.7101 | 709.325 | 20,643,771.4997 |
| 2026-10-15 | 726.555 | 743.97 | 715.58 | 736.72 | 16,891,511.5071 |
| 2026-10-14 | 760.75 | 761.5 | 734.2865 | 737.54 | 16,236,331.7813 |
| 2026-10-13 | 735.99 | 771.2698 | 734.84 | 762.5 | 22,706,229.1018 |
| 2026-10-12 | 728.495 | 752.24 | 727.64 | 742.96 | 24,882,398.1903 |
| 2026-10-09 | 726.505 | 728.07 | 716.2 | 718.67 | 12,619,919.0807 |
| 2026-10-08 | 724.535 | 724.95 | 711.6832 | 720.89 | 16,041,053.3549 |
| 2026-10-07 | 738.29 | 738.29 | 720.1503 | 721.31 | 13,231,579.8278 |
| 2026-10-06 | 736.6 | 741.25 | 734.9 | 739.15 | 11,875,929 |
| 2026-10-05 | 729.69 | 741.49 | 725.26 | 736.15 | 12,337,788 |
| 2026-10-02 | 733.25 | 741.58 | 726.2 | 728.08 | 12,964,079.3347 |
| 2026-10-01 | 728.525 | 735.88 | 721.51 | 725.93 | 12,408,444.423 |
| 2026-09-30 | 730.265 | 738.25 | 721.3 | 725.18 | 19,293,040.4329 |
| 2026-09-29 | 725 | 740.45 | 715.1 | 738.79 | 23,591,089.5509 |
| 2026-09-28 | 750.04 | 750.576 | 713.19 | 715.62 | 27,943,113.6293 |
| 2026-09-25 | 768.845 | 769.57 | 746.5405 | 751.66 | 25,826,729.9583 |
| 2026-09-24 | 744.355 | 779.8192 | 743.006 | 777.59 | 34,808,495.1034 |
| 2026-09-23 | 747.6 | 763.9 | 739.51 | 744.1 | 30,829,235.527 |
| 2026-09-22 | 731.4 | 757.27 | 730 | 736.595 | 28,122,126.7515 |
| 2026-09-21 | 680.295 | 753 | 679.6 | 741.245 | 48,720,457.4859 |
| 2026-09-18 | 688.62 | 690.15 | 660.8 | 665.75 | 27,596,431.337 |
| 2026-09-17 | 682.44 | 683.2 | 667.05 | 682.31 | 15,927,993.14 |
| 2026-09-16 | 679.905 | 685.31 | 671.9142 | 673.31 | 17,217,834.3791 |
| 2026-09-15 | 659.3 | 678.87 | 656.2 | 670.24 | 19,502,840.2842 |
| 2026-09-14 | 657.83 | 668.6 | 649.22 | 665.6 | 19,332,324.4567 |
| 2026-09-11 | 653.51 | 664.24 | 646.2 | 648.03 | 16,924,953.3031 |
| 2026-09-10 | 653.705 | 663.5 | 642.14 | 644.38 | 21,531,853.0701 |
| 2026-09-09 | 648.64 | 657.86 | 638.56 | 653.69 | 35,900,728.4294 |
| 2026-09-08 | 616.205 | 624.8 | 609.74 | 613.48 | 18,909,714.7421 |
| 2026-09-04 | 612.35 | 617.46 | 605.27 | 616.77 | 15,966,213.4292 |
| 2026-09-03 | 604.49 | 619.46 | 604.35 | 610.68 | 19,737,139.1433 |
| 2026-09-02 | 578.785 | 600.38 | 577 | 592.85 | 16,552,678.8945 |
| 2026-09-01 | 558.345 | 584.95 | 556.1 | 578.54 | 15,796,898.7083 |
| 2026-08-31 | 577.63 | 578.675 | 569.1386 | 572.34 | 13,383,754.9863 |
| 2026-08-28 | 571.55 | 589.19 | 571 | 578.02 | 16,042,352.3491 |
| 2026-08-27 | 576.48 | 588.39 | 567.62 | 571.1 | 15,221,385.6136 |
| 2026-08-26 | 590.31 | 593.34 | 561.88 | 576.14 | 31,416,337.0045 |
| 2026-08-25 | 563.88 | 570.8 | 561.4001 | 570.05 | 9,769,094.4292 |
| 2026-08-24 | 550.2 | 561.42 | 546.3 | 559.02 | 12,990,583.2571 |
| 2026-08-21 | 546.885 | 553.8733 | 543.23 | 549.9 | 13,848,015.2174 |